Interactive Brokers (NQ: IBKR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	12.52	12.59	12.27	12.39	386,285	-0.08(-0.64%)
Feb 25, 2011	12.40	12.48	12.32	12.47	383,198	+0.12(+0.97%)
Feb 24, 2011	12.46	12.46	12.21	12.35	569,206	-0.07(-0.58%)
Feb 23, 2011	12.47	12.56	12.37	12.42	322,365	-0.04(-0.32%)
Feb 22, 2011	12.66	12.71	12.40	12.46	501,379	-0.22(-1.77%)
Feb 18, 2011	12.76	12.84	12.65	12.68	558,226	-0.02(-0.19%)
Feb 17, 2011	12.71	12.81	12.68	12.71	285,867	-0.03(-0.25%)
Feb 16, 2011	12.81	12.86	12.69	12.74	512,940	+0.02(+0.19%)
Feb 15, 2011	12.92	12.96	12.71	12.71	502,842	-0.19(-1.49%)
Feb 14, 2011	12.83	13.01	12.82	12.91	348,244	+0.02(+0.19%)
Feb 11, 2011	12.83	12.96	12.83	12.88	259,573	+0.05(+0.37%)
Feb 10, 2011	12.75	12.88	12.75	12.84	264,503	+0.04(+0.32%)
Feb 09, 2011	12.77	12.90	12.75	12.79	475,629	-0.01(-0.06%)
Feb 08, 2011	12.95	12.95	12.76	12.80	699,928	-0.08(-0.62%)
Feb 07, 2011	12.95	13.01	12.88	12.88	594,253	-0.01(-0.06%)
Feb 04, 2011	12.96	13.09	12.88	12.89	618,968	-0.06(-0.43%)
Feb 03, 2011	13.02	13.02	12.90	12.95	495,018	-0.06(-0.49%)
Feb 02, 2011	13.11	13.15	12.99	13.01	381,373	-0.17(-1.28%)
Feb 01, 2011	13.04	13.20	12.96	13.18	443,831	+0.22(+1.67%)
Jan 31, 2011	13.01	13.15	12.95	12.96	569,908	+0.00(+0.00%)
Jan 28, 2011	13.30	13.40	12.93	12.96	491,167	-0.42(-3.17%)
Jan 27, 2011	13.39	13.46	13.33	13.39	240,038	+0.00(+0.00%)
Jan 26, 2011	13.48	13.50	13.32	13.39	400,496	-0.08(-0.59%)
Jan 25, 2011	13.47	13.59	13.42	13.47	322,603	+0.06(+0.48%)
Jan 24, 2011	13.39	13.61	13.39	13.40	913,699	+0.01(+0.10%)
Jan 21, 2011	13.84	13.96	13.32	13.39	1,418,746	-0.62(-4.45%)
Jan 20, 2011	13.91	14.06	13.85	14.01	940,832	+0.06(+0.40%)
Jan 19, 2011	14.41	14.43	13.92	13.96	867,956	-0.46(-3.17%)
Jan 18, 2011	14.48	14.60	14.41	14.41	359,747	-0.04(-0.28%)
Jan 14, 2011	14.45	14.57	14.44	14.45	280,802	-0.04(-0.28%)
Jan 13, 2011	14.63	14.68	14.39	14.49	405,579	-0.10(-0.66%)
Jan 12, 2011	14.37	14.70	14.33	14.59	490,016	+0.31(+2.19%)
Jan 11, 2011	14.32	14.41	14.23	14.28	222,034	+0.02(+0.11%)
Jan 10, 2011	14.38	14.53	14.26	14.26	357,480	-0.10(-0.73%)
Jan 07, 2011	14.48	14.48	14.24	14.37	251,567	-0.05(-0.33%)
Jan 06, 2011	14.28	14.44	14.20	14.41	358,068	+0.17(+1.18%)
Jan 05, 2011	14.09	14.25	14.00	14.25	497,304	+0.11(+0.79%)
Jan 04, 2011	14.37	14.37	13.93	14.13	589,076	-0.30(-2.06%)
Jan 03, 2011	14.30	14.45	14.25	14.43	398,745	+0.14(+1.01%)
Dec 31, 2010	14.35	14.51	14.25	14.29	194,271	-0.10(-0.72%)
Dec 30, 2010	14.38	14.46	14.37	14.39	148,776	-0.02(-0.17%)
Dec 29, 2010	14.46	14.49	14.39	14.41	105,444	-0.04(-0.28%)
Dec 28, 2010	14.37	14.50	14.37	14.45	349,857	+0.04(+0.28%)
Dec 27, 2010	14.37	14.47	14.37	14.41	197,804	+0.05(+0.33%)
Dec 23, 2010	14.26	14.54	14.21	14.37	303,972	+0.12(+0.84%)
Dec 22, 2010	14.25	14.26	14.13	14.25	169,858	+0.03(+0.23%)
Dec 21, 2010	14.10	14.23	14.09	14.21	331,345	+0.14(+1.03%)
Dec 20, 2010	14.21	14.24	14.04	14.07	284,000	-0.02(-0.17%)
Dec 17, 2010	13.92	14.14	13.81	14.09	664,362	+0.25(+1.78%)
Dec 16, 2010	14.01	14.02	13.73	13.85	440,393	-0.13(-0.90%)
Dec 15, 2010	13.87	14.06	13.84	13.97	246,440	+0.09(+0.64%)
Dec 14, 2010	13.93	14.02	13.89	13.89	220,679	-0.03(-0.23%)
Dec 13, 2010	13.97	14.01	13.81	13.92	254,017	-0.06(-0.46%)
Dec 10, 2010	13.95	13.99	13.70	13.98	330,691	-0.02(-0.17%)
Dec 09, 2010	13.96	14.03	13.88	14.01	359,498	+0.08(+0.58%)
Dec 08, 2010	14.06	14.10	13.56	13.93	489,983	-0.04(-0.29%)
Dec 07, 2010	14.01	14.15	13.77	13.97	914,974	+0.07(+0.52%)
Dec 06, 2010	14.16	14.16	13.66	13.89	1,255,887	-0.09(-0.62%)
Dec 03, 2010	13.25	14.03	13.23	13.98	1,243,716	+0.65(+4.91%)
Dec 02, 2010	13.22	13.46	13.20	13.33	2,065,804	+0.22(+1.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.